Sachem Capital Corp. 6.00% Notes Due 2026 (SCCD) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
SCCD Stock Price Trajectory (2021–2026)
As of March 1, 2026, Sachem Capital Corp. 6.00% Notes Due 2026 (SCCD) trades at $24.65, representing a +18.8% return over the past year. The stock has delivered a -0.2% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $27.00 on January 6, 2022. From this peak, SCCD has corrected -8.7%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers RCC (+1.8% 1Y), PMTU (-0.2% 1Y), and SCCF (+18.7% 1Y), SCCD has outperformed the peer group average. Compare SCCD vs RCC →
Historical Price Data
Showing 30 of 1,050 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 24.47 | 24.65 | 24.45 | 24.65 | 24 | +0.81% |
| 2026-02-26 | 24.47 | 24.47 | 24.45 | 24.45 | 24 | 0.00% |
| 2026-02-25 | 24.47 | 24.47 | 24.45 | 24.45 | 24 | -0.54% |
| 2026-02-24 | 24.45 | 24.59 | 24.45 | 24.59 | 24 | +0.10% |
| 2026-02-23 | 24.56 | 24.56 | 24.56 | 24.56 | 24 | -0.12% |
| 2026-02-20 | 24.58 | 24.59 | 24.58 | 24.59 | 24 | +0.22% |
| 2026-02-19 | 24.40 | 24.55 | 24.40 | 24.54 | 3K | +0.14% |
| 2026-02-18 | 24.40 | 24.50 | 24.39 | 24.50 | 8K | +0.25% |
| 2026-02-17 | 24.44 | 24.44 | 24.44 | 24.44 | 670 | 0.00% |
| 2026-02-13 | 24.35 | 24.45 | 24.35 | 24.44 | 700 | +0.14% |
| 2026-02-12 | 24.38 | 24.41 | 24.30 | 24.41 | 1K | +0.14% |
| 2026-02-11 | 24.31 | 24.42 | 24.31 | 24.37 | 1K | +0.30% |
| 2026-02-10 | 24.30 | 24.40 | 24.30 | 24.30 | 700 | -0.21% |
| 2026-02-09 | 24.32 | 24.35 | 24.27 | 24.35 | 1K | +0.07% |
| 2026-02-06 | 24.30 | 24.33 | 24.30 | 24.33 | 2K | +0.23% |
| 2026-02-05 | 24.27 | 24.30 | 24.27 | 24.28 | 2K | +0.00% |
| 2026-02-04 | 24.27 | 24.30 | 24.27 | 24.27 | 1K | +0.02% |
| 2026-02-03 | 24.27 | 24.27 | 24.27 | 24.27 | 0 | 0.00% |
| 2026-02-02 | 24.27 | 24.27 | 24.27 | 24.27 | 300 | -0.12% |
| 2026-01-30 | 24.25 | 24.30 | 24.25 | 24.30 | 6K | +0.21% |
| 2026-01-29 | 24.25 | 24.25 | 24.25 | 24.25 | 600 | -0.08% |
| 2026-01-28 | 24.27 | 24.27 | 24.27 | 24.27 | 0 | 0.00% |
| 2026-01-27 | 24.25 | 24.28 | 24.25 | 24.27 | 2K | +0.08% |
| 2026-01-26 | 24.27 | 24.29 | 24.25 | 24.25 | 1K | 0.00% |
| 2026-01-24 | 24.27 | 24.30 | 24.25 | 24.25 | 2K | 0.00% |
| 2026-01-23 | 24.27 | 24.30 | 24.25 | 24.25 | 2K | -0.14% |
| 2026-01-22 | 24.22 | 24.29 | 24.22 | 24.28 | 2K | +0.26% |
| 2026-01-21 | 24.05 | 24.25 | 24.05 | 24.22 | 6K | -0.12% |
| 2026-01-20 | 24.17 | 24.25 | 24.14 | 24.25 | 4K | 0.00% |
| 2026-01-16 | 24.25 | 24.25 | 24.25 | 24.25 | 800 | 0.00% |
See SCCD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SCCD Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare SCCD vs WELL
See how SCCD stacks up against sector leader Welltower Inc..
Start ComparisonFrequently Asked Questions
How has SCCD stock performed recently?
SCCD returned +18.8% over the past year, beating its 5-year annualized CAGR of -0.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SCCD's all-time high price?
Sachem Capital Corp. 6.00% Notes Due 2026 reached $27.00 on 2022-01-06. The 52-week high is $24.65. Current 1-year return of +18.8% places the stock closer to historical peaks.
Where can I download SCCD historical price data?
This page provides SCCD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.